Liontrust Asset Management PLC (LIO.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 0.615384615385 | 325 | 355 | 312 | 580 | 329.17924853 | DE |
| 4 | -73 | -18.25 | 400 | 414 | 303.13 | 2864 | 363.14971367 | DE |
| 12 | -87 | -21.0144927536 | 414 | 470 | 303.13 | 1809 | 384.37535579 | DE |
| 26 | -147 | -31.0126582278 | 474 | 527 | 303.13 | 3753 | 442.2370636 | DE |
| 52 | -309 | -48.5849056604 | 636 | 857 | 303.13 | 3095 | 518.39258389 | DE |
| 156 | -928 | -73.9442231076 | 1255 | 1300 | 303.13 | 2046 | 677.76726177 | DE |
| 260 | -683 | -67.6237623762 | 1010 | 2542.5 | 303.13 | 2213 | 1064.44042407 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744903620 | 327 | 4 | 1.24 | 321 | 327 | 319 | 391 |
| 1744817280 | 323 | -8 | -2.42 | 327 | 329 | 319 | 507 |
| 1744708860 | 331 | -5 | -1.49 | 342 | 342 | 329 | 2187 |
| 1744644420 | 336 | 17 | 5.33 | 317 | 342 | 312 | 74 |
| 1744385340 | 319 | -8 | -2.45 | 338 | 338 | 314 | 133 |
| 1744298820 | 327 | -2 | -0.61 | 325 | 355 | 323 | 0 |
| 1744212720 | 329 | 0 | 0.00 | 329 | 329 | 329 | 0 |
| 1744126320 | 329 | 8 | 2.49 | 336 | 338 | 321 | 2530 |
| 1744039740 | 321 | -1.5 | -0.47 | 310 | 344 | 303.13 | 2999 |
| 1743780720 | 322.5 | -6.5 | -1.98 | 351 | 351 | 322.5 | 1022 |
| 1743780540 | 329 | -22 | -6.27 | 351 | 359 | 322.5 | 1022 |
| 1743691320 | 351 | -17 | -4.62 | 370 | 370 | 351 | 0 |
| 1743607620 | 368 | 0 | 0.00 | 363 | 370 | 353.417 | 7395 |
| 1743521100 | 368 | -4 | -1.08 | 376 | 385 | 368 | 2630 |
| 1743434880 | 372 | -25 | -6.30 | 397 | 406 | 372 | 36306 |
| 1743179340 | 397 | -3 | -0.75 | 395 | 406 | 393 | 0 |
| 1743090060 | 400 | -2 | -0.50 | 414 | 414 | 397 | 346 |
| 1743003240 | 402 | -2 | -0.50 | 395 | 410 | 395 | 0 |
| 1742917260 | 404 | 7 | 1.76 | 400 | 410 | 389 | 125 |
| 1742830680 | 397 | -5 | -1.24 | 395 | 408 | 389 | 0 |
| 1742571720 | 402 | -2 | -0.50 | 414 | 414 | 400 | 0 |
| 1742485080 | 404 | 0 | 0.00 | 400 | 408 | 400 | 0 |
| 1742398560 | 404 | -2 | -0.49 | 414 | 414 | 400 | 0 |
| 1742315280 | 406 | 9 | 2.27 | 385 | 412 | 385 | 6142 |
| 1742222280 | 397 | -5 | -1.24 | 406 | 406 | 389 | 886 |
| 1741969560 | 402 | 20 | 5.24 | 402 | 404 | 380 | 500 |
| 1741883340 | 382 | 0 | 0.00 | 376 | 402 | 374 | 238 |
| 1741793760 | 382 | -7 | -1.80 | 395 | 395 | 376 | 5846 |
| 1741704540 | 389 | -4 | -1.02 | 385 | 393 | 375.577 | 15000 |
| 1741624140 | 393 | -24 | -5.76 | 389 | 406 | 389 | 185 |
| 1741364940 | 417 | 13 | 3.22 | 395 | 417 | 393 | 23 |
| 1741278540 | 404 | 2 | 0.50 | 395 | 417 | 395 | 7463 |
| 1741189020 | 402 | -2 | -0.50 | 402 | 408 | 397 | 0 |
| 1741083780 | 404 | -19 | -4.49 | 408 | 419 | 391 | 0 |
| 1741016520 | 423 | 11 | 2.67 | 419 | 431 | 410 | 0 |
| 1740760080 | 412 | -22 | -5.07 | 412 | 431 | 404 | 0 |
| 1740673980 | 434 | 0 | 0.00 | 419 | 436 | 406 | 0 |
| 1740584040 | 434 | 13 | 3.09 | 419 | 436 | 419 | 0 |
| 1740498240 | 421 | -8 | -1.86 | 425 | 436 | 421 | 0 |
| 1740414420 | 429 | -7 | -1.61 | 431 | 442 | 425 | 0 |
| 1740152280 | 436 | 2 | 0.46 | 431 | 440 | 429 | 0 |
| 1740068940 | 434 | -6 | -1.36 | 434 | 442 | 429 | 0 |
| 1739982540 | 440 | -11 | -2.44 | 448 | 457 | 434 | 0 |
| 1739895960 | 451 | -2 | -0.44 | 470 | 470 | 446 | 0 |
| 1739806500 | 453 | 0 | 0.00 | 457 | 457 | 446 | 0 |
| 1739547420 | 453 | 2 | 0.44 | 442 | 457 | 442 | 5276 |
| 1739460900 | 451 | 0 | 0.00 | 468 | 468 | 446 | 0 |
| 1739378040 | 451 | 0 | 0.00 | 442 | 461 | 442 | 0 |
| 1739291220 | 451 | -2 | -0.44 | 451 | 455 | 444 | 0 |
| 1739202480 | 453 | 0 | 0.00 | 448 | 459 | 448 | 0 |
| 1738937700 | 453 | -6 | -1.31 | 470 | 470 | 451 | 3000 |
| 1738855980 | 459 | 11 | 2.46 | 453 | 470 | 451 | 0 |
| 1738772880 | 448 | -3 | -0.67 | 459 | 459 | 442 | 0 |
| 1738686480 | 451 | 0 | 0.00 | 451 | 453 | 442 | 0 |
| 1738596900 | 451 | 0 | 0.00 | 444 | 453 | 434 | 0 |
| 1738337520 | 451 | 5 | 1.12 | 448 | 455 | 444 | 0 |
| 1738254840 | 446 | 12 | 2.76 | 431 | 448 | 427 | 1119 |
| 1738165140 | 434 | -6 | -1.36 | 429 | 442 | 425 | 0 |
| 1738078980 | 440 | 15 | 3.53 | 423 | 451 | 421 | 0 |
| 1737975300 | 425 | -2 | -0.47 | 425 | 434 | 414 | 4592 |
| 1737735960 | 427 | 13 | 3.14 | 400 | 427 | 400 | 436 |
| 1737649680 | 414 | 21 | 5.34 | 414 | 421 | 401.45 | 579 |
| 1737563340 | 393 | 0 | 0.00 | 393 | 393 | 393 | 0 |
| 1737476940 | 393 | -11 | -2.72 | 404 | 408 | 391 | 275 |
| 1737390480 | 404 | 0 | 0.00 | 408 | 410 | 395 | 95 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
